股票概览
7.25
-5.1%
-0.39
7.53
开盘价
7.59
最高价
7.23
最低价
329,942
成交量
数据更新至: 2025-02-28
技术指标
7.75
MA5 (5日均线)
7.67
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-02-28 | 7.53 | 7.59 | 7.23 | 7.25 | -5.1% | 329,942 | 244,431,456 |
| 2025-02-27 | 7.92 | 7.92 | 7.5 | 7.64 | -4.5% | 490,200 | 376,444,526 |
| 2025-02-26 | 7.84 | 8.06 | 7.74 | 8 | +2.04% | 503,328 | 399,838,612 |
| 2025-02-25 | 7.8 | 8.01 | 7.63 | 7.84 | -2.24% | 460,525 | 359,037,366 |
| 2025-02-24 | 7.66 | 8.18 | 7.61 | 8.02 | +2.04% | 669,051 | 532,939,171 |
| 2025-02-21 | 7.54 | 8.06 | 7.46 | 7.86 | +4.24% | 716,475 | 559,422,480 |
| 2025-02-20 | 7.78 | 8 | 7.53 | 7.54 | +1.89% | 705,669 | 545,443,401 |
| 2025-02-19 | 7.34 | 7.45 | 7.31 | 7.4 | +1.37% | 389,459 | 287,797,541 |
| 2025-02-18 | 7.78 | 7.84 | 7.3 | 7.3 | -6.89% | 707,479 | 533,845,689 |
| 2025-02-17 | 8.06 | 8.48 | 7.78 | 7.84 | 0% | 1,192,983 | 961,755,533 |
| 2025-02-14 | 7.14 | 7.84 | 7.12 | 7.84 | +9.96% | 1,120,951 | 851,451,948 |
| 2025-02-13 | 7.38 | 7.38 | 7.08 | 7.13 | -2.46% | 424,168 | 304,748,143 |
| 2025-02-12 | 7.1 | 7.32 | 7.04 | 7.31 | -0.14% | 612,670 | 443,030,384 |
| 2025-02-11 | 7.2 | 7.59 | 7.02 | 7.32 | +6.09% | 1,066,479 | 777,558,376 |
| 2025-02-10 | 6.27 | 6.9 | 6.27 | 6.9 | +10.05% | 201,670 | 135,539,364 |
| 2025-02-07 | 6.2 | 6.38 | 6.17 | 6.27 | +0.8% | 324,787 | 203,711,751 |
| 2025-02-06 | 5.94 | 6.23 | 5.91 | 6.22 | +4.36% | 278,181 | 169,982,443 |
| 2025-02-05 | 5.71 | 6.01 | 5.71 | 5.96 | +2.58% | 234,929 | 139,446,638 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：